Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 6.70
+0.07 (1.06%)
Sep 30, 2026, 3:04 PM CST
Visionox Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.74 | 6.80 | 6.65 | 6.70 | 6.70 | 1.06% | 8,358,799 |
| Sep 29, 2026 | 6.84 | 6.94 | 6.60 | 6.63 | 6.63 | -1.04% | 10,184,651 |
| Sep 28, 2026 | 6.96 | 6.97 | 6.65 | 6.70 | 6.70 | -2.47% | 9,996,919 |
| Sep 24, 2026 | 6.91 | 6.97 | 6.87 | 6.87 | 6.87 | -1.01% | 6,748,512 |
| Sep 23, 2026 | 7.01 | 7.09 | 6.92 | 6.94 | 6.94 | -0.86% | 8,539,519 |
| Sep 22, 2026 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | -1.13% | 9,317,725 |
| Sep 21, 2026 | 7.00 | 7.15 | 6.95 | 7.08 | 7.08 | 0.71% | 12,070,900 |
| Sep 18, 2026 | 6.90 | 7.05 | 6.86 | 7.03 | 7.03 | 2.18% | 14,316,552 |
| Sep 17, 2026 | 6.83 | 6.95 | 6.80 | 6.88 | 6.88 | 0.15% | 8,692,400 |
| Sep 16, 2026 | 6.81 | 6.88 | 6.75 | 6.87 | 6.87 | 0.73% | 6,875,575 |
| Sep 15, 2026 | 6.86 | 6.87 | 6.78 | 6.82 | 6.82 | -0.58% | 5,233,250 |
| Sep 14, 2026 | 6.85 | 6.89 | 6.76 | 6.86 | 6.86 | 0.15% | 5,645,057 |
| Sep 11, 2026 | 6.81 | 6.89 | 6.75 | 6.85 | 6.85 | -0.72% | 9,755,435 |
| Sep 10, 2026 | 7.04 | 7.12 | 6.88 | 6.90 | 6.90 | -1.71% | 11,162,946 |
| Sep 9, 2026 | 7.01 | 7.06 | 6.96 | 7.02 | 7.02 | -0.14% | 8,954,400 |
| Sep 8, 2026 | 7.06 | 7.09 | 7.00 | 7.03 | 7.03 | -0.42% | 9,545,900 |
| Sep 7, 2026 | 7.14 | 7.16 | 7.01 | 7.06 | 7.06 | 0.57% | 9,273,118 |
| Sep 4, 2026 | 7.13 | 7.20 | 6.98 | 7.02 | 7.02 | -1.13% | 15,185,395 |
| Sep 3, 2026 | 7.18 | 7.23 | 7.08 | 7.10 | 7.10 | -0.84% | 9,512,559 |
| Sep 2, 2026 | 7.20 | 7.28 | 7.11 | 7.16 | 7.16 | -1.92% | 13,051,902 |
| Sep 1, 2026 | 7.33 | 7.44 | 7.23 | 7.30 | 7.30 | 0.41% | 20,087,190 |
| Aug 31, 2026 | 7.20 | 7.31 | 7.17 | 7.27 | 7.27 | -0.68% | 14,024,086 |
| Aug 28, 2026 | 7.13 | 7.46 | 7.13 | 7.32 | 7.32 | 2.95% | 23,030,552 |
| Aug 27, 2026 | 7.07 | 7.17 | 7.04 | 7.11 | 7.11 | - | 14,513,880 |
| Aug 26, 2026 | 7.26 | 7.38 | 7.09 | 7.11 | 7.11 | -1.80% | 17,737,154 |
| Aug 25, 2026 | 7.32 | 7.35 | 7.13 | 7.24 | 7.24 | -2.43% | 20,766,590 |
| Aug 24, 2026 | 7.40 | 7.63 | 7.35 | 7.42 | 7.42 | 0.13% | 28,386,113 |
| Aug 21, 2026 | 7.10 | 7.53 | 6.97 | 7.41 | 7.41 | 2.35% | 36,689,113 |
| Aug 20, 2026 | 6.84 | 7.49 | 6.84 | 7.24 | 7.24 | 6.31% | 40,604,711 |
| Aug 19, 2026 | 7.02 | 7.03 | 6.81 | 6.81 | 6.81 | -4.08% | 14,083,674 |
| Aug 18, 2026 | 7.15 | 7.25 | 7.06 | 7.10 | 7.10 | -0.14% | 12,202,710 |
| Aug 17, 2026 | 7.10 | 7.14 | 7.04 | 7.11 | 7.11 | 0.28% | 7,633,702 |
| Aug 14, 2026 | 7.12 | 7.14 | 6.99 | 7.09 | 7.09 | - | 9,967,745 |
| Aug 13, 2026 | 7.30 | 7.34 | 7.09 | 7.09 | 7.09 | -1.80% | 14,667,702 |
| Aug 12, 2026 | 7.06 | 7.23 | 7.04 | 7.22 | 7.22 | 2.27% | 13,897,154 |
| Aug 11, 2026 | 7.10 | 7.14 | 7.01 | 7.06 | 7.06 | -0.84% | 9,667,920 |
| Aug 10, 2026 | 7.09 | 7.13 | 6.98 | 7.12 | 7.12 | 0.42% | 10,426,500 |
| Aug 7, 2026 | 7.18 | 7.21 | 7.05 | 7.09 | 7.09 | -1.25% | 13,352,000 |
| Aug 6, 2026 | 7.12 | 7.19 | 7.02 | 7.18 | 7.18 | 0.84% | 15,690,914 |
| Aug 5, 2026 | 7.00 | 7.17 | 7.00 | 7.12 | 7.12 | 0.85% | 15,981,618 |
| Aug 4, 2026 | 7.00 | 7.08 | 6.97 | 7.06 | 7.06 | 0.71% | 14,086,865 |
| Aug 3, 2026 | 6.93 | 7.03 | 6.86 | 7.01 | 7.01 | 1.15% | 11,213,623 |
| Jul 31, 2026 | 7.02 | 7.11 | 6.92 | 6.93 | 6.93 | 0.14% | 16,118,474 |
| Jul 30, 2026 | 6.99 | 7.11 | 6.90 | 6.92 | 6.92 | -3.89% | 20,883,580 |
| Jul 29, 2026 | 6.72 | 7.51 | 6.61 | 7.20 | 7.20 | 4.96% | 42,892,887 |
| Jul 28, 2026 | 6.28 | 6.86 | 6.28 | 6.86 | 6.86 | 9.94% | 28,895,088 |
| Jul 27, 2026 | 6.14 | 6.27 | 6.10 | 6.24 | 6.24 | 1.63% | 9,216,814 |
| Jul 24, 2026 | 6.25 | 6.26 | 6.12 | 6.14 | 6.14 | -3.00% | 10,939,300 |
| Jul 23, 2026 | 6.17 | 6.35 | 6.13 | 6.33 | 6.33 | 2.59% | 11,766,805 |
| Jul 22, 2026 | 6.20 | 6.29 | 6.15 | 6.17 | 6.17 | -1.75% | 10,485,200 |